Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
4.49
|
15,100 | 4.47 | 4.59 | 4.34 | 0 | 0 | 0 | |
19/11/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/11/2009 |
4.47
|
22,900 | 4.28 | 4.47 | 4.45 | 0 | 0 | 0 | |
18/11/2009 |
4.28
|
53,300 | 4.17 | 4.30 | 4.17 | 0 | 0 | 0 | |
17/11/2009 |
4.17
|
24,900 | 4.03 | 4.35 | 4.07 | 0 | 0 | 0 | |
16/11/2009 |
4.03
|
7,900 | 4.30 | 4.45 | 4.03 | 0 | 0 | 0 | |
13/11/2009 |
4.30
|
15,700 | 4.50 | 4.73 | 4.22 | 0 | 0 | 0 | |
12/11/2009 |
4.50
|
18,900 | 4.28 | 4.54 | 4.50 | 0 | 0 | 0 | |
11/11/2009 |
4.28
|
5,100 | 4.05 | 4.32 | 4.22 | 0 | 0 | 0 | |
10/11/2009 |
4.05
|
34,800 | 4.39 | 4.39 | 4.05 | 0 | 0 | 0 | |
09/11/2009 |
4.39
|
18,800 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 | |
06/11/2009 |
4.50
|
2,300 | 4.84 | 4.88 | 4.50 | 0 | 0 | 0 | |
05/11/2009 |
4.84
|
41,700 | 4.60 | 4.90 | 4.58 | 0 | 0 | 0 | |
04/11/2009 |
4.60
|
67,800 | 4.39 | 4.71 | 4.13 | 0 | 0 | 0 | |
03/11/2009 |
4.39
|
47,300 | 4.67 | 4.95 | 4.39 | 0 | 0 | 0 | |
02/11/2009 |
4.67
|
53,400 | 5.05 | 5.23 | 4.67 | 0 | 0 | 0 | |
30/10/2009 |
5.05
|
51,100 | 4.69 | 5.05 | 4.88 | 0 | 100 | 0 | |
29/10/2009 |
4.69
|
84,300 | 5.07 | 5.07 | 4.69 | 0 | 0 | 0 | |
28/10/2009 |
5.07
|
77,500 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 | |
27/10/2009 |
5.25
|
12,900 | 5.57 | 5.57 | 5.25 | 0 | 0 | 0 | |
26/10/2009 |
5.57
|
22,800 | 5.55 | 5.89 | 5.57 | 0 | 0 | 0 | |
23/10/2009 |
5.55
|
162,000 | 5.93 | 6.32 | 5.50 | 0 | 0 | 0 | |
22/10/2009 |
5.93
|
90,500 | 5.55 | 5.93 | 5.82 | 0 | 0 | 0 | |
21/10/2009 |
5.55
|
137,500 | 5.22 | 5.55 | 5.35 | 0 | 0 | 0 | |
20/10/2009 |
5.22
|
98,800 | 4.97 | 5.25 | 5.07 | 0 | 0 | 0 | |
19/10/2009 |
4.97
|
121,200 | 5.14 | 5.14 | 4.90 | 0 | 0 | 0 | |
16/10/2009 |
5.14
|
39,200 | 5.46 | 5.72 | 5.08 | 0 | 0 | 0 | |
15/10/2009 |
5.46
|
103,000 | 5.20 | 5.46 | 5.35 | 0 | 0 | 0 | |
14/10/2009 |
5.20
|
125,800 | 4.88 | 5.20 | 4.86 | 0 | 0 | 0 | |
13/10/2009 |
4.88
|
322,300 | 4.56 | 4.88 | 4.69 | 0 | 0 | 0 | |
12/10/2009 |
4.56
|
36,700 | 4.28 | 4.56 | 4.56 | 0 | 0 | 0 | |
09/10/2009 |
4.28
|
22,200 | 4.02 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/10/2009 |
4.02
|
67,300 | 3.85 | 4.02 | 3.98 | 0 | 9,000 | 0 | |
07/10/2009 |
3.85
|
17,500 | 3.75 | 3.85 | 3.66 | 0 | 0 | 0 | |
06/10/2009 |
3.75
|
20,500 | 3.66 | 3.85 | 3.56 | 0 | 0 | 0 | |
05/10/2009 |
3.66
|
8,200 | 3.60 | 3.79 | 3.66 | 0 | 0 | 0 | |
02/10/2009 |
3.60
|
23,500 | 3.70 | 3.79 | 3.56 | 0 | 0 | 0 | |
01/10/2009 |
3.70
|
38,300 | 3.86 | 3.86 | 3.66 | 0 | 0 | 0 | |
30/09/2009 |
3.86
|
42,700 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 | |
29/09/2009 |
3.79
|
12,100 | 3.75 | 3.94 | 3.75 | 0 | 0 | 0 | |
28/09/2009 |
3.75
|
18,100 | 3.83 | 3.86 | 3.75 | 0 | 0 | 0 | |
25/09/2009 |
3.83
|
20,100 | 3.83 | 3.83 | 3.56 | 0 | 0 | 0 | |
24/09/2009 |
3.83
|
27,800 | 3.85 | 3.88 | 3.75 | 0 | 0 | 0 | |
23/09/2009 |
3.85
|
65,900 | 3.68 | 3.85 | 3.75 | 0 | 0 | 0 | |
22/09/2009 |
3.68
|
19,700 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 | |
21/09/2009 |
3.75
|
75,300 | 3.86 | 3.88 | 3.55 | 0 | 0 | 0 | |
18/09/2009 |
3.86
|
55,800 | 3.60 | 3.86 | 3.58 | 0 | 0 | 0 | |
17/09/2009 |
3.60
|
18,400 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 | |
16/09/2009 |
3.73
|
18,700 | 3.73 | 3.92 | 3.58 | 0 | 0 | 0 | |
15/09/2009 |
3.73
|
43,300 | 3.75 | 3.85 | 3.47 | 0 | 0 | 0 | |
14/09/2009 |
3.75
|
57,000 | 3.92 | 4.00 | 3.62 | 0 | 0 | 0 | |
11/09/2009 |
3.92
|
126,400 | 3.73 | 3.94 | 3.73 | 0 | 0 | 0 | |
10/09/2009 |
3.73
|
14,100 | 3.68 | 3.73 | 3.66 | 0 | 0 | 0 | |
09/09/2009 |
3.68
|
9,600 | 3.58 | 3.79 | 3.66 | 0 | 0 | 0 | |
08/09/2009 |
3.58
|
5,500 | 3.53 | 3.66 | 3.55 | 0 | 0 | 0 | |
07/09/2009 |
3.53
|
14,400 | 3.75 | 3.81 | 3.47 | 0 | 0 | 0 | |
04/09/2009 |
3.75
|
66,900 | 3.58 | 3.81 | 3.60 | 9,000 | 0 | 0 | |
03/09/2009 |
3.58
|
9,000 | 3.85 | 3.85 | 3.56 | 0 | 0 | 0 | |
01/09/2009 |
3.85
|
14,700 | 3.79 | 4.02 | 3.66 | 0 | 0 | 0 | |
31/08/2009 |
3.79
|
80,600 | 3.62 | 3.79 | 3.71 | 0 | 0 | 0 | |
28/08/2009 |
3.62
|
65,900 | 3.38 | 3.62 | 3.38 | 0 | 4,500 | 0 | |
27/08/2009 |
3.38
|
3,100 | 3.40 | 3.47 | 3.38 | 0 | 0 | 0 | |
26/08/2009 |
3.40
|
6,700 | 3.40 | 3.41 | 3.40 | 0 | 0 | 0 | |
25/08/2009 |
3.40
|
4,100 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
24/08/2009 |
3.45
|
7,800 | 3.38 | 3.56 | 3.40 | 0 | 0 | 0 | |
21/08/2009 |
3.38
|
21,700 | 3.38 | 3.45 | 3.28 | 0 | 0 | 0 | |
20/08/2009 |
3.38
|
4,100 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
19/08/2009 |
3.45
|
16,500 | 3.23 | 3.45 | 3.30 | 0 | 0 | 0 | |
18/08/2009 |
3.23
|
17,300 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 | |
17/08/2009 |
3.45
|
2,000 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 | |
14/08/2009 |
3.38
|
6,200 | 3.47 | 3.55 | 3.38 | 0 | 0 | 0 | |
13/08/2009 |
3.47
|
15,800 | 3.51 | 3.56 | 3.47 | 0 | 0 | 0 | |
12/08/2009 |
3.51
|
27,200 | 3.53 | 3.64 | 3.51 | 0 | 900 | 0 | |
11/08/2009 |
3.53
|
30,200 | 3.49 | 3.55 | 3.47 | 0 | 0 | 0 | |
10/08/2009 |
3.49
|
13,900 | 3.45 | 3.56 | 3.36 | 0 | 0 | 0 | |
07/08/2009 |
3.45
|
34,400 | 3.32 | 3.49 | 3.30 | 0 | 0 | 0 | |
06/08/2009 |
3.32
|
41,100 | 3.11 | 3.32 | 3.19 | 0 | 0 | 0 | |
05/08/2009 |
3.11
|
2,400 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 | |
04/08/2009 |
3.21
|
500 | 3.17 | 3.21 | 3.10 | 0 | 0 | 0 | |
03/08/2009 |
3.17
|
9,100 | 3.15 | 3.19 | 3.06 | 0 | 0 | 0 | |
31/07/2009 |
3.15
|
3,700 | 3.15 | 3.19 | 3.08 | 0 | 0 | 0 | |
30/07/2009 |
3.15
|
7,000 | 3.10 | 3.17 | 3.04 | 0 | 0 | 0 | |
29/07/2009 |
3.10
|
18,400 | 3.17 | 3.19 | 3.04 | 0 | 0 | 0 | |
28/07/2009 |
3.17
|
700 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 | |
27/07/2009 |
3.38
|
1,900 | 3.30 | 3.47 | 3.28 | 0 | 0 | 0 | |
24/07/2009 |
3.30
|
13,100 | 3.10 | 3.30 | 3.25 | 0 | 0 | 0 | |
23/07/2009 |
3.10
|
6,100 | 3.00 | 3.17 | 3.00 | 0 | 0 | 0 | |
22/07/2009 |
3.00
|
1,200 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 | |
21/07/2009 |
3.00
|
1,900 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 | |
20/07/2009 |
3.00
|
8,400 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 | |
17/07/2009 |
3.08
|
5,900 | 3.19 | 3.19 | 3.02 | 0 | 0 | 0 | |
16/07/2009 |
3.19
|
4,900 | 3.15 | 3.25 | 3.19 | 0 | 0 | 0 | |
15/07/2009 |
3.15
|
5,000 | 3.06 | 3.19 | 3.15 | 0 | 0 | 0 | |
14/07/2009 |
3.06
|
1,300 | 3.08 | 3.19 | 3.06 | 0 | 0 | 0 | |
13/07/2009 |
3.08
|
3,900 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 | |
10/07/2009 |
3.19
|
3,200 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
09/07/2009 |
3.21
|
1,400 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 | |
08/07/2009 |
3.36
|
1,800 | 3.36 | 3.38 | 3.19 | 0 | 0 | 0 | |
07/07/2009 |
3.36
|
400 | 3.34 | 3.51 | 3.36 | 0 | 0 | 0 | |
06/07/2009 |
3.34
|
19,600 | 3.11 | 3.34 | 3.17 | 0 | 0 | 0 | |
03/07/2009 |
3.11
|
3,100 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 |